Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.30 +0.18 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.412 8.445 8.239 8.265 166,488 -0.23(-2.66%)
Nov 29, 2021 8.508 8.655 8.438 8.490 139,965 +0.10(+1.24%)
Nov 26, 2021 8.473 8.508 8.256 8.386 181,318 -0.37(-4.26%)
Nov 24, 2021 8.638 8.760 8.638 8.760 121,217 +0.14(+1.61%)
Nov 23, 2021 8.499 8.664 8.499 8.621 126,058 +0.19(+2.27%)
Nov 22, 2021 8.273 8.482 8.239 8.430 138,086 +0.11(+1.36%)
Nov 19, 2021 8.482 8.490 8.299 8.317 146,073 -0.27(-3.13%)
Nov 18, 2021 8.638 8.647 8.543 8.586 242,979 -0.05(-0.60%)
Nov 17, 2021 8.707 8.794 8.631 8.638 161,121 -0.11(-1.29%)
Nov 16, 2021 8.820 8.855 8.751 8.751 177,132 -0.04(-0.49%)
Nov 15, 2021 8.733 8.833 8.690 8.794 158,173 +0.06(+0.70%)
Nov 12, 2021 8.786 8.794 8.707 8.733 79,831 -0.06(-0.72%)
Nov 11, 2021 8.770 8.822 8.727 8.796 68,810 +0.08(+0.89%)
Nov 10, 2021 8.874 8.719 126,087 -0.16(-1.75%)
Nov 09, 2021 8.892 8.918 8.736 8.874 161,207 +0.01(+0.10%)
Nov 08, 2021 8.814 8.935 8.814 8.866 275,833 +0.05(+0.59%)
Nov 05, 2021 8.788 8.857 8.770 8.814 90,670 +0.09(+0.99%)
Nov 04, 2021 8.822 8.858 8.658 8.727 171,215 -0.03(-0.39%)
Nov 03, 2021 8.753 8.848 8.649 8.762 79,055 -0.07(-0.78%)
Nov 02, 2021 8.926 8.952 8.830 8.831 111,367 -0.09(-0.97%)
Nov 01, 2021 8.857 8.952 8.840 8.918 82,751 +0.08(+0.88%)
Oct 29, 2021 8.918 8.918 8.779 8.840 81,454 -0.03(-0.39%)
Oct 28, 2021 8.736 8.874 8.736 8.874 185,251 +0.14(+1.58%)
Oct 27, 2021 8.926 8.921 8.727 8.736 156,510 -0.20(-2.23%)
Oct 26, 2021 8.987 8.935 176,573 +0.01(+0.10%)
Oct 25, 2021 8.866 8.926 8.849 8.926 144,976 +0.10(+1.18%)
Oct 22, 2021 8.675 8.822 8.675 8.822 142,604 +0.13(+1.49%)
Oct 21, 2021 8.840 8.842 8.675 8.693 104,368 -0.17(-1.95%)
Oct 20, 2021 8.805 8.883 8.796 8.866 147,590 +0.05(+0.59%)
Oct 19, 2021 8.840 8.874 8.788 8.814 186,569 +0.03(+0.30%)
Oct 18, 2021 8.918 8.995 8.719 8.788 414,523 -0.10(-1.17%)
Oct 15, 2021 8.866 8.935 8.866 8.892 111,163 +0.05(+0.59%)
Oct 14, 2021 8.831 8.866 8.788 8.840 144,472 +0.06(+0.66%)
Oct 13, 2021 8.721 8.781 8.635 8.781 97,145 +0.03(+0.39%)
Oct 12, 2021 8.730 8.764 8.681 8.747 105,758 +0.03(+0.40%)
Oct 11, 2021 8.824 8.824 8.675 8.712 202,485 +0.00(+0.00%)
Oct 08, 2021 8.618 8.721 8.605 8.712 224,873 +0.15(+1.71%)
Oct 07, 2021 8.514 8.576 8.480 8.566 137,613 +0.07(+0.81%)
Oct 06, 2021 8.531 8.557 8.389 8.497 170,261 -0.06(-0.70%)
Oct 05, 2021 8.566 8.618 8.501 8.557 227,224 +0.09(+1.02%)
Oct 04, 2021 8.376 8.531 8.376 8.471 264,880 +0.14(+1.65%)
Oct 01, 2021 8.264 8.368 8.238 8.333 128,238 +0.16(+2.00%)
Sep 30, 2021 8.299 8.299 8.178 8.169 239,868 -0.10(-1.25%)
Sep 29, 2021 8.316 8.316 8.161 8.273 142,339 +0.02(+0.21%)
Sep 28, 2021 8.316 8.385 8.230 8.256 239,869 -0.03(-0.31%)
Sep 27, 2021 8.135 8.281 8.135 8.281 186,291 +0.27(+3.33%)
Sep 24, 2021 7.928 8.023 7.928 8.014 103,068 +0.05(+0.65%)
Sep 23, 2021 7.859 7.980 7.794 7.963 195,658 +0.17(+2.21%)
Sep 22, 2021 7.695 7.868 7.695 7.790 153,099 +0.17(+2.26%)
Sep 21, 2021 7.558 7.644 7.523 7.618 110,786 +0.12(+1.61%)
Sep 20, 2021 7.592 7.598 7.402 7.497 139,377 -0.25(-3.23%)
Sep 17, 2021 7.747 7.799 7.713 7.747 62,482 -0.03(-0.33%)
Sep 16, 2021 7.868 7.876 7.773 7.773 63,916 -0.10(-1.31%)
Sep 15, 2021 7.721 7.885 7.721 7.876 130,505 +0.22(+2.93%)
Sep 14, 2021 7.825 7.825 7.618 7.652 120,747 -0.10(-1.25%)
Sep 13, 2021 7.698 7.775 7.656 7.749 141,548 +0.15(+1.92%)
Sep 10, 2021 7.664 7.681 7.586 7.603 94,762 +0.04(+0.57%)
Sep 09, 2021 7.535 7.672 7.526 7.561 109,916 +0.01(+0.11%)
Sep 08, 2021 7.603 7.672 7.518 7.552 112,176 -0.03(-0.45%)
Sep 07, 2021 7.638 7.689 7.586 7.586 96,966 -0.05(-0.67%)
Sep 03, 2021 7.646 7.698 7.611 7.638 70,548 +0.00(+0.00%)
Sep 02, 2021 7.543 7.689 7.543 7.638 83,672 +0.15(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.